Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.640 | 3.640 | 3.530 | 3.570 | 3.570 | 31,790,527 |
| 2025-01-20 | 3.600 | 3.680 | 3.530 | 3.580 | 3.580 | 36,872,500 |
| 2025-01-17 | 3.700 | 3.700 | 3.570 | 3.570 | 3.570 | 48,849,900 |
| 2025-01-16 | 3.610 | 3.800 | 3.600 | 3.750 | 3.750 | 67,504,000 |
| 2025-01-15 | 3.660 | 3.740 | 3.560 | 3.630 | 3.630 | 59,524,650 |
| 2025-01-14 | 3.490 | 3.650 | 3.470 | 3.640 | 3.640 | 61,672,953 |
| 2025-01-13 | 3.310 | 3.590 | 3.260 | 3.490 | 3.490 | 52,701,626 |
| 2025-01-10 | 3.590 | 3.610 | 3.370 | 3.370 | 3.370 | 45,051,100 |
| 2025-01-09 | 3.580 | 3.700 | 3.530 | 3.610 | 3.610 | 47,064,500 |
| 2025-01-08 | 3.540 | 3.740 | 3.480 | 3.660 | 3.660 | 71,956,950 |
| 2025-01-07 | 3.420 | 3.690 | 3.370 | 3.610 | 3.610 | 65,461,052 |
| 2025-01-06 | 3.600 | 3.790 | 3.510 | 3.510 | 3.510 | 65,794,200 |
| 2025-01-03 | 4.300 | 4.300 | 3.900 | 3.900 | 3.900 | 87,946,052 |
| 2025-01-02 | 4.040 | 4.390 | 4.010 | 4.330 | 4.330 | 118,775,396 |
| 2024-12-31 | 4.110 | 4.300 | 4.080 | 4.110 | 4.110 | 82,991,473 |
| 2024-12-30 | 4.140 | 4.300 | 3.930 | 4.140 | 4.140 | 95,214,373 |
| 2024-12-27 | 4.210 | 4.370 | 4.110 | 4.140 | 4.140 | 128,936,628 |
| 2024-12-26 | 3.760 | 4.250 | 3.750 | 4.250 | 4.250 | 126,439,800 |
| 2024-12-25 | 3.750 | 4.000 | 3.490 | 3.860 | 3.860 | 94,640,500 |
| 2024-12-24 | 3.790 | 3.830 | 3.650 | 3.750 | 3.750 | 62,133,773 |
| 2024-12-23 | 4.030 | 4.060 | 3.800 | 3.830 | 3.830 | 73,370,484 |
| 2024-12-20 | 4.160 | 4.280 | 4.100 | 4.110 | 4.110 | 79,689,200 |
| 2024-12-19 | 4.490 | 4.490 | 4.150 | 4.190 | 4.190 | 103,260,959 |
| 2024-12-18 | 4.360 | 4.700 | 4.360 | 4.590 | 4.590 | 120,649,308 |
| 2024-12-17 | 5.150 | 5.250 | 4.840 | 4.840 | 4.840 | 52,914,300 |
| 2024-12-16 | 5.030 | 5.610 | 5.000 | 5.380 | 5.380 | 173,310,435 |
| 2024-12-13 | 5.200 | 5.650 | 4.980 | 5.110 | 5.110 | 235,115,330 |
| 2024-12-12 | 4.700 | 5.140 | 4.550 | 5.140 | 5.140 | 167,988,319 |
| 2024-12-11 | 4.330 | 4.800 | 4.330 | 4.670 | 4.670 | 152,776,034 |
| 2024-12-10 | 4.440 | 4.580 | 4.330 | 4.420 | 4.420 | 126,563,938 |
| 2024-12-09 | 4.330 | 4.450 | 4.180 | 4.220 | 4.220 | 72,971,959 |
| 2024-12-06 | 4.190 | 4.540 | 4.140 | 4.380 | 4.380 | 109,451,429 |
| 2024-12-05 | 4.200 | 4.320 | 4.110 | 4.260 | 4.260 | 84,482,450 |
| 2024-12-04 | 4.150 | 4.530 | 4.060 | 4.320 | 4.320 | 115,141,308 |
| 2024-12-03 | 4.410 | 4.510 | 4.250 | 4.260 | 4.260 | 134,804,101 |
| 2024-12-02 | 4.510 | 4.900 | 4.430 | 4.550 | 4.550 | 195,305,903 |
| 2024-11-29 | 4.160 | 4.500 | 4.100 | 4.500 | 4.500 | 151,709,859 |
| 2024-11-28 | 4.000 | 4.190 | 4.000 | 4.090 | 4.090 | 101,399,400 |
| 2024-11-27 | 3.900 | 4.200 | 3.830 | 4.070 | 4.070 | 99,846,727 |
| 2024-11-26 | 3.780 | 4.050 | 3.750 | 4.020 | 4.020 | 94,695,807 |
| 2024-11-25 | 3.820 | 3.920 | 3.660 | 3.800 | 3.800 | 50,466,309 |
| 2024-11-22 | 3.950 | 4.040 | 3.740 | 3.760 | 3.760 | 67,794,700 |
| 2024-11-21 | 3.900 | 4.100 | 3.800 | 3.990 | 3.990 | 80,820,532 |
| 2024-11-20 | 3.800 | 4.050 | 3.780 | 3.910 | 3.910 | 76,672,158 |
| 2024-11-19 | 3.700 | 3.910 | 3.580 | 3.900 | 3.900 | 73,970,685 |
| 2024-11-18 | 3.650 | 3.780 | 3.510 | 3.720 | 3.720 | 61,261,606 |
| 2024-11-15 | 3.680 | 3.790 | 3.590 | 3.610 | 3.610 | 54,972,476 |
| 2024-11-14 | 3.900 | 3.950 | 3.710 | 3.730 | 3.730 | 68,527,476 |
| 2024-11-13 | 4.060 | 4.210 | 3.910 | 3.960 | 3.960 | 80,674,500 |
| 2024-11-12 | 3.940 | 4.280 | 3.940 | 4.060 | 4.060 | 123,435,100 |
| 2024-11-11 | 4.100 | 4.200 | 3.900 | 3.990 | 3.990 | 151,079,259 |
| 2024-11-08 | 4.830 | 4.830 | 4.310 | 4.330 | 4.330 | 256,187,561 |
| 2024-11-07 | 4.080 | 4.390 | 4.020 | 4.390 | 4.390 | 95,095,773 |
| 2024-11-06 | 3.560 | 3.990 | 3.520 | 3.990 | 3.990 | 201,118,925 |
| 2024-11-05 | 3.400 | 3.800 | 3.400 | 3.630 | 3.630 | 158,627,011 |
| 2024-11-04 | 3.800 | 3.800 | 3.420 | 3.510 | 3.510 | 210,670,611 |
| 2024-11-01 | 3.130 | 3.450 | 3.100 | 3.450 | 3.450 | 71,085,003 |
| 2024-10-31 | 3.120 | 3.150 | 3.030 | 3.140 | 3.140 | 70,928,835 |
| 2024-10-30 | 3.090 | 3.230 | 3.080 | 3.170 | 3.170 | 63,224,162 |
| 2024-10-29 | 3.230 | 3.290 | 3.120 | 3.130 | 3.130 | 70,115,739 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.